Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.82 | 25.93 | 25.56 | 25.66 | 5,612,844 | -0.17(-0.66%) |
Apr 27, 2012 | 26.18 | 26.23 | 25.77 | 25.83 | 4,980,436 | -0.28(-1.09%) |
Apr 26, 2012 | 25.53 | 26.21 | 25.52 | 26.12 | 7,356,118 | +0.48(+1.89%) |
Apr 25, 2012 | 25.41 | 25.72 | 25.27 | 25.63 | 5,959,681 | +0.37(+1.46%) |
Apr 24, 2012 | 24.98 | 25.29 | 24.95 | 25.26 | 3,116,193 | +0.27(+1.08%) |
Apr 23, 2012 | 24.81 | 25.00 | 24.69 | 24.99 | 4,195,685 | -0.15(-0.58%) |
Apr 20, 2012 | 25.32 | 25.52 | 25.08 | 25.14 | 6,536,235 | -0.12(-0.49%) |
Apr 19, 2012 | 25.44 | 25.62 | 25.13 | 25.26 | 4,837,493 | -0.13(-0.52%) |
Apr 18, 2012 | 25.19 | 25.48 | 25.05 | 25.39 | 5,666,518 | +0.08(+0.30%) |
Apr 17, 2012 | 25.23 | 25.35 | 24.98 | 25.31 | 4,923,242 | +0.32(+1.26%) |
Apr 16, 2012 | 25.01 | 25.08 | 24.78 | 25.00 | 3,760,633 | +0.13(+0.53%) |
Apr 13, 2012 | 25.22 | 25.31 | 24.83 | 24.87 | 4,262,506 | -0.44(-1.73%) |
Apr 12, 2012 | 24.81 | 25.38 | 24.64 | 25.31 | 5,129,925 | +0.48(+1.95%) |
Apr 11, 2012 | 24.87 | 24.89 | 24.63 | 24.82 | 3,712,082 | +0.21(+0.84%) |
Apr 10, 2012 | 24.89 | 24.92 | 24.61 | 24.61 | 4,143,654 | -0.32(-1.30%) |
Apr 09, 2012 | 24.85 | 25.02 | 24.84 | 24.94 | 2,876,978 | -0.28(-1.10%) |
Apr 05, 2012 | 25.00 | 25.31 | 24.98 | 25.21 | 4,595,428 | +0.10(+0.40%) |
Apr 04, 2012 | 25.12 | 25.21 | 24.96 | 25.11 | 6,453,697 | -0.22(-0.85%) |
Apr 03, 2012 | 25.65 | 25.74 | 25.13 | 25.33 | 5,717,397 | -0.35(-1.38%) |
Apr 02, 2012 | 25.35 | 25.85 | 25.34 | 25.68 | 4,614,326 | +0.34(+1.34%) |
Mar 30, 2012 | 25.45 | 25.57 | 25.22 | 25.35 | 4,013,600 | +0.02(+0.06%) |
Mar 29, 2012 | 25.35 | 25.41 | 25.05 | 25.33 | 5,245,796 | -0.28(-1.08%) |
Mar 28, 2012 | 25.45 | 25.66 | 25.36 | 25.61 | 5,220,284 | +0.18(+0.73%) |
Mar 27, 2012 | 25.47 | 25.57 | 25.37 | 25.42 | 3,814,959 | -0.05(-0.18%) |
Mar 26, 2012 | 25.17 | 25.48 | 25.13 | 25.47 | 3,732,274 | +0.44(+1.75%) |
Mar 23, 2012 | 24.89 | 25.09 | 24.78 | 25.03 | 3,116,453 | +0.13(+0.53%) |
Mar 22, 2012 | 24.95 | 25.05 | 24.79 | 24.90 | 3,611,432 | -0.18(-0.71%) |
Mar 21, 2012 | 25.29 | 25.36 | 25.04 | 25.08 | 3,373,811 | -0.17(-0.67%) |
Mar 20, 2012 | 25.05 | 25.46 | 25.05 | 25.25 | 3,672,402 | +0.02(+0.06%) |
Mar 19, 2012 | 25.12 | 25.37 | 25.08 | 25.23 | 2,911,080 | +0.07(+0.28%) |
Mar 16, 2012 | 25.08 | 25.31 | 25.03 | 25.16 | 5,696,632 | +0.07(+0.28%) |
Mar 15, 2012 | 25.01 | 25.11 | 24.83 | 25.09 | 4,782,473 | +0.07(+0.28%) |
Mar 14, 2012 | 25.15 | 25.15 | 24.93 | 25.02 | 4,063,540 | -0.05(-0.18%) |
Mar 13, 2012 | 24.57 | 25.11 | 24.44 | 25.07 | 5,201,462 | +0.56(+2.29%) |
Mar 12, 2012 | 24.37 | 24.56 | 24.34 | 24.51 | 3,730,244 | +0.13(+0.54%) |
Mar 09, 2012 | 24.03 | 24.44 | 24.00 | 24.38 | 4,296,213 | +0.32(+1.34%) |
Mar 08, 2012 | 23.98 | 24.08 | 23.68 | 24.05 | 3,464,292 | +0.21(+0.87%) |
Mar 07, 2012 | 23.91 | 23.97 | 23.75 | 23.84 | 4,996,896 | -0.02(-0.10%) |
Mar 06, 2012 | 24.04 | 24.13 | 23.81 | 23.87 | 5,742,747 | -0.42(-1.74%) |
Mar 05, 2012 | 24.08 | 24.34 | 23.98 | 24.29 | 7,730,485 | +0.24(+0.99%) |
Mar 02, 2012 | 24.13 | 24.21 | 23.91 | 24.05 | 5,266,992 | -0.03(-0.13%) |
Mar 01, 2012 | 24.04 | 24.33 | 23.98 | 24.08 | 6,790,835 | +0.05(+0.22%) |
Feb 29, 2012 | 24.06 | 24.37 | 24.02 | 24.03 | 8,200,257 | -0.06(-0.25%) |
Feb 28, 2012 | 23.95 | 24.14 | 23.78 | 24.09 | 4,258,623 | +0.11(+0.45%) |
Feb 27, 2012 | 23.80 | 24.05 | 23.71 | 23.98 | 3,264,471 | +0.01(+0.03%) |
Feb 24, 2012 | 24.13 | 24.20 | 23.95 | 23.98 | 3,753,884 | -0.18(-0.73%) |
Feb 23, 2012 | 24.05 | 24.27 | 24.02 | 24.15 | 4,462,280 | +0.09(+0.38%) |
Feb 22, 2012 | 24.08 | 24.21 | 23.95 | 24.06 | 5,371,340 | -0.07(-0.29%) |
Feb 21, 2012 | 24.00 | 24.17 | 23.87 | 24.13 | 4,535,558 | +0.13(+0.54%) |
Feb 17, 2012 | 23.90 | 24.16 | 23.85 | 24.00 | 4,915,202 | +0.20(+0.84%) |
Feb 16, 2012 | 23.62 | 23.85 | 23.62 | 23.80 | 3,990,545 | +0.17(+0.71%) |
Feb 15, 2012 | 23.89 | 23.94 | 23.55 | 23.63 | 4,467,177 | -0.18(-0.77%) |
Feb 14, 2012 | 23.75 | 23.83 | 23.54 | 23.82 | 6,013,719 | -0.01(-0.03%) |
Feb 13, 2012 | 24.02 | 24.07 | 23.72 | 23.82 | 5,666,129 | +0.15(+0.61%) |
Feb 10, 2012 | 23.50 | 23.69 | 23.38 | 23.68 | 6,257,989 | +0.05(+0.19%) |
Feb 09, 2012 | 23.74 | 23.85 | 23.35 | 23.63 | 6,397,274 | -0.07(-0.29%) |
Feb 08, 2012 | 23.55 | 23.79 | 23.49 | 23.70 | 7,499,726 | +0.12(+0.52%) |
Feb 07, 2012 | 23.30 | 23.64 | 23.19 | 23.58 | 7,031,376 | +0.16(+0.69%) |
Feb 06, 2012 | 23.39 | 23.54 | 23.26 | 23.42 | 5,953,999 | -0.05(-0.20%) |
Feb 03, 2012 | 23.39 | 23.51 | 23.23 | 23.46 | 6,184,972 | +0.31(+1.32%) |
Feb 02, 2012 | 23.35 | 23.51 | 23.04 | 23.16 | 14,980,479 | +0.75(+3.34%) |